The closing price for HP (HPQ) since 2007 is $25.42, on Friday. It is up 115.9% in that time. The latest price is $24.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $24.31 | $26.27 | $24.30 | $25.42 | 61,559,580 |
June 2025 | $24.66 | $25.46 | $23.45 | $24.46 | 194,612,147 |
May 2025 | $25.38 | $29.15 | $23.32 | $24.62 | 187,988,400 |
April 2025 | $27.56 | $27.75 | $20.97 | $25.28 | 224,314,100 |
March 2025 | $30.42 | $30.76 | $26.99 | $27.38 | 176,505,900 |
February 2025 | $31.03 | $34.53 | $29.34 | $30.21 | 131,058,000 |
January 2025 | $31.99 | $33.72 | $31.53 | $31.81 | 122,142,700 |
December 2024 | $34.70 | $35.84 | $31.45 | $31.93 | 150,413,500 |
November 2024 | $34.45 | $38.63 | $32.54 | $34.39 | 169,431,600 |
October 2024 | $34.01 | $36.85 | $33.15 | $34.47 | 135,912,200 |
September 2024 | $34.64 | $35.84 | $31.73 | $34.81 | 183,094,900 |
August 2024 | $34.63 | $35.49 | $30.75 | $34.83 | 160,443,000 |
July 2024 | $33.88 | $36.98 | $33.10 | $34.74 | 134,422,900 |
June 2024 | $34.87 | $35.79 | $33.28 | $33.71 | 172,485,900 |
May 2024 | $26.75 | $37.75 | $26.29 | $34.87 | 200,100,900 |
April 2024 | $28.90 | $29.19 | $26.20 | $26.83 | 138,115,600 |
March 2024 | $27.46 | $29.58 | $27.33 | $28.87 | 185,253,600 |
February 2024 | $27.13 | $27.92 | $26.19 | $26.82 | 160,118,100 |
January 2024 | $28.23 | $29.43 | $26.89 | $27.18 | 174,668,700 |
December 2023 | $27.31 | $29.51 | $26.69 | $28.49 | 194,695,700 |
November 2023 | $24.78 | $27.56 | $24.60 | $27.53 | 167,438,500 |
October 2023 | $24.05 | $25.56 | $23.98 | $24.70 | 173,485,300 |
September 2023 | $27.85 | $28.52 | $23.66 | $24.11 | 186,592,500 |
August 2023 | $30.28 | $30.91 | $25.90 | $27.63 | 140,135,900 |
July 2023 | $28.55 | $31.52 | $28.12 | $30.53 | 105,806,600 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
